Singapore markets close in 7 hours 16 minutes
Straits Times Index
3,124.06 +12.41 (+0.40%) Nikkei
26,727.97 +236.00 (+0.89%) Hang Seng
21,976.80 +257.74 (+1.19%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,077.51 -299.83 (-1.40%) CMC Crypto 200
459.85 +5.95 (+1.31%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701C00205000 | 2022-06-15 9:47AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 100.00% |
| AAPL220708C00205000 | 2022-06-03 9:38AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 78.13% |
| AAPL220715C00205000 | 2022-06-24 1:34PM EDT | 2022-07-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 841 | 4,571 | 51.56% |
| AAPL220722C00205000 | 2022-06-07 3:50PM EDT | 2022-07-22 | 0.04 | 0.00 | 0.09 | 0.00 | - | - | 2 | 54.69% |
| AAPL220819C00205000 | 2022-06-24 10:48AM EDT | 2022-08-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 4,025 | 37.50% |
| AAPL221021C00205000 | 2022-06-24 3:21PM EDT | 2022-10-21 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 2 | 4,967 | 30.76% |
| AAPL221216C00205000 | 2022-06-24 3:59PM EDT | 2022-12-16 | 0.53 | 0.46 | 0.58 | +0.07 | +15.22% | 333 | 608 | 30.68% |
| AAPL230120C00205000 | 2022-06-24 9:32AM EDT | 2023-01-20 | 0.76 | 0.72 | 0.88 | +0.13 | +20.63% | 6 | 701 | 30.37% |
| AAPL230915C00205000 | 2022-06-24 9:56AM EDT | 2023-09-15 | 3.90 | 3.90 | 4.65 | +0.20 | +5.41% | 1 | 743 | 32.20% |
| AAPL240119C00205000 | 2022-06-24 10:24AM EDT | 2024-01-19 | 5.75 | 5.60 | 6.65 | +0.19 | +3.42% | 1 | 3,181 | 32.27% |
| AAPL240621C00205000 | 2022-06-23 10:36AM EDT | 2024-06-21 | 7.56 | 8.40 | 9.30 | 0.00 | - | 1 | 516 | 32.72% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220701P00205000 | 2022-05-27 3:44PM EDT | 2022-07-01 | 55.90 | 61.05 | 65.50 | 0.00 | - | 2 | 0 | 241.99% |
| AAPL220715P00205000 | 2022-05-12 10:55AM EDT | 2022-07-15 | 59.75 | 67.40 | 68.40 | 0.00 | - | 3 | 1 | 155.03% |
| AAPL220819P00205000 | 2022-05-31 12:03PM EDT | 2022-08-19 | 54.35 | 61.05 | 65.50 | 0.00 | - | 10 | 0 | 73.66% |
| AAPL221021P00205000 | 2022-06-02 3:26PM EDT | 2022-10-21 | 54.65 | 61.05 | 65.50 | 0.00 | - | 9 | 0 | 50.06% |
| AAPL221216P00205000 | 2022-06-01 2:57PM EDT | 2022-12-16 | 56.20 | 61.05 | 65.50 | 0.00 | - | - | 0 | 41.19% |
| AAPL230120P00205000 | 2022-06-22 3:47PM EDT | 2023-01-20 | 69.84 | 61.05 | 65.50 | +69.84 | - | - | 0 | 37.57% |
| AAPL230915P00205000 | 2022-06-24 10:30AM EDT | 2023-09-15 | 64.75 | 62.90 | 64.85 | -4.75 | -6.83% | 2 | 1,252 | 23.50% |
| AAPL240119P00205000 | 2022-06-24 10:09AM EDT | 2024-01-19 | 64.95 | 63.40 | 65.60 | -3.45 | -5.04% | 4 | 2,553 | 22.98% |
| AAPL240621P00205000 | 2022-06-23 3:30PM EDT | 2024-06-21 | 68.50 | 64.60 | 66.50 | 0.00 | - | 2 | 85 | 22.43% |
© 2022 Yahoo. All rights reserved.
